Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 140.50 | 145.48 | 140.50 | 145.16 | 141.50 | 4,267 |
| 2024-11-27 | 136.10 | 140.50 | 135.38 | 139.68 | 136.16 | 4,161 |
| 2024-11-26 | 137.66 | 137.66 | 136.10 | 136.66 | 133.21 | 1,935 |
| 2024-11-25 | 138.10 | 140.38 | 138.10 | 139.02 | 135.51 | 1,366 |
| 2024-11-22 | 140.00 | 140.00 | 137.74 | 138.44 | 134.95 | 703 |
| 2024-11-21 | 136.86 | 140.00 | 136.68 | 138.86 | 135.36 | 1,125 |
| 2024-11-20 | 135.10 | 139.84 | 135.10 | 138.28 | 134.79 | 2,576 |
| 2024-11-19 | 137.38 | 137.40 | 135.54 | 136.14 | 132.71 | 2,758 |
| 2024-11-18 | 137.50 | 138.60 | 136.90 | 137.38 | 133.91 | 1,130 |
| 2024-11-15 | 138.10 | 138.82 | 136.96 | 138.14 | 134.66 | 1,315 |
| 2024-11-14 | 138.58 | 139.98 | 138.58 | 138.96 | 135.45 | 1,057 |
| 2024-11-13 | 139.30 | 139.90 | 137.60 | 138.22 | 134.73 | 1,193 |
| 2024-11-12 | 144.82 | 144.98 | 140.38 | 140.64 | 137.09 | 1,915 |
| 2024-11-11 | 143.34 | 145.60 | 143.34 | 145.48 | 141.81 | 2,369 |
| 2024-11-08 | 144.34 | 144.50 | 141.00 | 141.84 | 138.26 | 2,788 |
| 2024-11-07 | 144.30 | 145.10 | 142.00 | 144.82 | 141.17 | 1,332 |
| 2024-11-06 | 142.48 | 145.60 | 141.42 | 141.82 | 138.24 | 5,932 |
| 2024-11-05 | 140.28 | 142.08 | 140.00 | 141.70 | 138.13 | 737 |
| 2024-11-04 | 140.10 | 141.74 | 140.00 | 140.74 | 137.19 | 2,386 |
| 2024-11-01 | 139.10 | 142.80 | 139.10 | 141.86 | 138.28 | 3,275 |
| 2024-10-31 | 142.00 | 144.90 | 140.04 | 140.58 | 137.03 | 7,436 |
| 2024-10-30 | 140.34 | 140.34 | 137.48 | 139.02 | 135.51 | 895 |
| 2024-10-29 | 141.38 | 141.62 | 138.40 | 139.84 | 136.31 | 1,056 |
| 2024-10-28 | 138.68 | 141.58 | 138.08 | 139.60 | 136.08 | 2,575 |
| 2024-10-25 | 140.86 | 141.46 | 138.00 | 141.46 | 137.89 | 222 |
| 2024-10-24 | 141.28 | 141.98 | 140.84 | 141.46 | 137.89 | 1,316 |
| 2024-10-23 | 140.66 | 142.02 | 140.00 | 141.40 | 137.83 | 2,255 |
| 2024-10-22 | 138.08 | 142.00 | 137.92 | 141.00 | 137.44 | 3,990 |
| 2024-10-21 | 138.78 | 139.84 | 137.70 | 138.64 | 135.14 | 838 |
| 2024-10-18 | 141.00 | 141.00 | 139.68 | 140.22 | 136.68 | 2,587 |
| 2024-10-17 | 137.00 | 142.46 | 137.00 | 141.06 | 137.50 | 16,170 |
| 2024-10-16 | 134.92 | 137.00 | 134.84 | 136.46 | 133.02 | 3,080 |
| 2024-10-15 | 135.78 | 137.00 | 134.00 | 136.24 | 132.80 | 4,896 |
| 2024-10-14 | 133.64 | 135.46 | 132.42 | 134.80 | 131.40 | 2,461 |
| 2024-10-11 | 127.50 | 133.40 | 126.42 | 133.30 | 129.94 | 8,289 |
| 2024-10-10 | 128.80 | 128.80 | 126.24 | 127.82 | 124.60 | 666 |
| 2024-10-09 | 126.48 | 127.40 | 125.30 | 126.28 | 123.09 | 541 |
| 2024-10-08 | 126.52 | 126.74 | 124.42 | 126.46 | 123.27 | 3,023 |
| 2024-10-07 | 127.00 | 127.48 | 125.78 | 127.08 | 123.87 | 1,989 |
| 2024-10-04 | 126.30 | 127.54 | 125.64 | 126.94 | 123.74 | 4,553 |
| 2024-10-03 | 127.38 | 127.50 | 125.74 | 126.28 | 123.09 | 3,903 |
| 2024-10-02 | 129.24 | 129.24 | 127.38 | 127.70 | 124.48 | 4,133 |
| 2024-10-01 | 131.32 | 132.90 | 128.38 | 128.70 | 125.45 | 2,880 |
| 2024-09-30 | 133.32 | 133.32 | 131.30 | 131.66 | 128.34 | 1,756 |
| 2024-09-27 | 135.30 | 135.30 | 131.94 | 133.78 | 130.41 | 1,467 |
| 2024-09-26 | 134.48 | 135.40 | 133.00 | 134.36 | 130.97 | 1,795 |
| 2024-09-25 | 133.90 | 134.10 | 133.00 | 133.38 | 130.02 | 1,816 |
| 2024-09-24 | 134.00 | 134.86 | 133.70 | 134.76 | 131.36 | 3,628 |
| 2024-09-23 | 130.94 | 133.12 | 130.94 | 133.08 | 129.72 | 2,405 |
| 2024-09-20 | 133.88 | 133.88 | 130.90 | 130.94 | 127.64 | 12,654 |
| 2024-09-19 | 130.90 | 133.46 | 130.22 | 133.34 | 129.98 | 4,626 |
| 2024-09-18 | 129.46 | 130.30 | 128.70 | 128.80 | 125.55 | 2,934 |
| 2024-09-17 | 130.00 | 130.92 | 128.90 | 129.32 | 126.06 | 2,201 |
| 2024-09-16 | 129.88 | 130.84 | 129.50 | 129.60 | 126.33 | 2,071 |
| 2024-09-13 | 130.70 | 130.90 | 129.70 | 130.46 | 127.17 | 1,930 |
| 2024-09-12 | 130.98 | 131.50 | 129.00 | 130.80 | 127.50 | 3,429 |
| 2024-09-11 | 130.66 | 131.02 | 128.94 | 130.46 | 127.17 | 2,641 |
| 2024-09-10 | 130.40 | 132.00 | 129.24 | 130.60 | 127.31 | 4,376 |
| 2024-09-09 | 129.58 | 132.80 | 128.64 | 129.92 | 126.64 | 4,476 |
| 2024-09-06 | 131.46 | 132.38 | 128.50 | 128.80 | 125.55 | 7,306 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 3.2000 EUR |
| 2025-04-22 | 1.0000 EUR |
| 2024-04-16 | 1.8000 EUR |
| 2023-04-25 | 1.8000 EUR |
| 2022-04-19 | 1.5000 EUR |
| 2019-04-15 | 1.6500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.